Premium
Berry Corp (1P6)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.934579439252 | 2.14 | 2.14 | 2.04 | 836 | 2.05057792 | DE |
| 4 | -1.14 | -34.9693251534 | 3.26 | 3.26 | 2 | 419 | 2.15460739 | DE |
| 12 | -2.22 | -51.1520737327 | 4.34 | 4.34 | 2 | 399 | 2.70571349 | DE |
| 26 | -2.72 | -56.1983471074 | 4.84 | 5.3 | 2 | 339 | 3.15037825 | DE |
| 52 | -5.63 | -72.6451612903 | 7.75 | 8.1 | 2 | 294 | 4.17732338 | DE |
| 156 | -5.78 | -73.164556962 | 7.9 | 8.1 | 2 | 263 | 5.00306265 | DE |
| 260 | -5.78 | -73.164556962 | 7.9 | 8.1 | 2 | 263 | 5.00306265 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1744835220 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1744748820 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1744662420 | 2.04 | -0.06 | -2.86 | 2.1 | 2.1 | 2.04 | 2200 |
| 1744403220 | 2.1 | -0.04 | -1.87 | 2.1 | 2.1 | 2.1 | 109 |
| 1744316820 | 2.14 | 0.04 | 1.90 | 2.14 | 2.14 | 2.14 | 200 |
| 1744230420 | 2.1 | 0.08 | 3.96 | 2 | 2.1 | 2 | 1200 |
| 1744144020 | 2.02 | -0.28 | -12.17 | 2.2999999 | 2.2999999 | 2.02 | 1250 |
| 1744057620 | 2.2999999 | 0.1 | 4.55 | 2.08 | 2.2999999 | 2.08 | 155 |
| 1743798420 | 2.2 | -0.66 | -23.08 | 2.2 | 2.2 | 2.2 | 150 |
| 1743712020 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1743625620 | 2.86 | -0.02 | -0.69 | 2.86 | 2.86 | 2.86 | 1 |
| 1743539220 | 2.88 | -0.34 | -10.56 | 3.06 | 3.06 | 2.88 | 19 |
| 1743456420 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1743197220 | 3.22 | 0.06 | 1.90 | 3.22 | 3.22 | 3.22 | 75 |
| 1743110820 | 3.16 | 0.02 | 0.64 | 3.16 | 3.16 | 3.16 | 47 |
| 1743024420 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1742938020 | 3.14 | 0 | 0.00 | 3.14 | 3.14 | 3.14 | 0 |
| 1742851620 | 3.14 | -0.12 | -3.68 | 3.22 | 3.22 | 3.14 | 260 |
| 1742592420 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1742506020 | 3.2599999 | 0.06 | 1.87 | 3.2599999 | 3.2599999 | 3.2599999 | 55 |
| 1742419620 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1742333220 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1742246820 | 3.2 | 0.3 | 10.34 | 3.2 | 3.2 | 3.2 | 2735 |
| 1741987620 | 2.9 | -0.22 | -7.05 | 2.9 | 2.9 | 2.9 | 48 |
| 1741901220 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1741814820 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1741728420 | 3.12 | -0.12 | -3.70 | 3.2599999 | 3.2599999 | 3.12 | 1000 |
| 1741642020 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1741382820 | 3.24 | 0 | 0.00 | 3.24 | 3.24 | 3.24 | 0 |
| 1741296420 | 3.24 | -0.14 | -4.14 | 3.24 | 3.24 | 3.24 | 150 |
| 1741210020 | 3.38 | 0 | 0.00 | 3.38 | 3.38 | 3.38 | 0 |
| 1741123620 | 3.38 | -0.38 | -10.11 | 3.38 | 3.38 | 3.38 | 1 |
| 1741037220 | 3.76 | -0.06 | -1.57 | 4 | 4 | 3.76 | 66 |
| 1740778020 | 3.82 | -0.26 | -6.37 | 4.0199999 | 4.0199999 | 3.82 | 102 |
| 1740691620 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1740605220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1740518820 | 4.08 | 0.08 | 2.00 | 4.08 | 4.08 | 4.08 | 150 |
| 1740432420 | 4 | -0.24 | -5.66 | 4.18 | 4.18 | 4 | 63 |
| 1740173220 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1740086820 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1740000420 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1739914020 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1739827620 | 4.24 | 0.02 | 0.47 | 4.24 | 4.24 | 4.24 | 3 |
| 1739568420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1739482020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1739395620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1739309220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1739222820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1738963620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1738877220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1738790820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1738704420 | 4.22 | -0.06 | -1.40 | 4.22 | 4.22 | 4.22 | 250 |
| 1738618020 | 4.28 | -0.06 | -1.38 | 4.28 | 4.28 | 4.28 | 100 |
| 1738358820 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738272420 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738186020 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738099620 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1738013220 | 4.34 | 0 | 0.00 | 4.34 | 4.34 | 4.34 | 0 |
| 1737754020 | 4.34 | -0.42 | -8.82 | 4.34 | 4.34 | 4.34 | 225 |
| 1737667620 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737581220 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737494820 | 4.76 | -0.04 | -0.83 | 4.76 | 4.76 | 4.76 | 300 |
| 1737352800 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
